KissMeData/137310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10030	9440	10150	9170	619412	6078722450	00	0.00	N	2	700
3	20250507	9330	9590	9710	9330	230275	2175819720	00	0.00	N	5	-160
4	20250428	9490	9210	9600	9190	273354	2564716180	00	0.00	N	2	190
5	20250421	9300	8990	9490	8950	331960	3044387600	00	0.00	N	2	330
6	20250414	8970	8950	9270	8870	251519	2272124820	00	0.00	N	5	-60
7	20250407	9030	8760	9040	8380	489311	4278771590	00	0.00	N	5	-10
8	20250331	9040	9360	9480	8810	465774	4241464085	00	0.00	N	5	-430
9	20250324	9470	9620	9880	9460	366241	3554618890	00	0.00	N	5	-130
10	20250317	9600	9960	10280	9600	870765	8530608980	00	0.00	N	5	-300
11	20250310	9900	10040	10180	9850	379114	3779114700	00	0.00	N	5	-240
12	20250304	10140	10470	10490	10030	434899	4427687805	00	0.00	N	5	-430
13	20250224	10570	11430	12270	10400	1935319	21537838330	00	0.00	N	5	-30
14	20250217	10600	10470	10950	10160	586153	6206483970	00	0.00	N	2	170
15	20250210	10430	11040	11040	10270	736418	7762871750	00	0.00	N	5	-620
16	20250203	11050	11070	12400	10940	1769002	20842971220	00	0.00	N	5	-190
17	20250131	11240	11720	11880	11200	281914	3206177970	00	0.00	N	5	-360
18	20250120	11600	11600	12180	11150	1072352	12590644170	00	0.00	N	5	-130
19	20250113	11730	12080	12210	11160	1222643	14127620780	00	0.00	N	5	-360
20	20250106	12090	10980	12900	10980	3396135	41447463540	00	0.00	N	2	1260
21	20241230	10830	10090	11250	10060	725669	7735275840	00	0.00	N	2	680
22	20241223	10150	10660	10770	10060	555842	5778224840	00	0.00	N	5	-490
23	20241216	10640	11320	11430	10300	962257	10546735480	00	0.00	N	5	-670
24	20241209	11310	10560	11510	10340	1220194	13423728770	00	0.00	N	2	460
25	20241202	10850	11100	11780	10830	1495697	16862715600	00	0.00	N	5	-160
26	20241125	11010	10450	11020	9980	1112045	11644802340	00	0.00	N	2	660
27	20241118	10350	9560	10490	9470	1495120	15101973700	00	0.00	N	2	760
28	20241111	9590	8730	9690	7870	2800137	24751225500	00	0.00	N	2	890
29	20241104	8700	8850	9120	8610	620528	5486931730	00	0.00	N	5	-170
30	20241028	8870	8750	9150	8740	495263	4422664750	00	0.00	N	2	80
31	20241021	8790	9350	9420	8770	671300	6051633530	00	0.00	N	5	-560
32	20241014	9350	9120	9650	8950	1009348	9424440920	00	0.00	N	2	230
33	20241007	9120	9060	9230	9000	651197	5914294430	00	0.00	N	2	20
34	20240930	9100	9410	9620	8890	594869	5464822640	00	0.00	N	5	-330
35	20240923	9430	9510	9680	9200	941766	8867673850	00	0.00	N	5	-20
36	20240919	9450	9820	9890	9450	509759	4879863420	00	0.00	N	5	-330
37	20240909	9780	9230	9830	9080	1436782	13688800840	00	0.00	N	2	350
38	20240902	9430	10720	10730	9340	1769741	17531181960	00	0.00	N	5	-1280
39	20240826	10710	11500	11650	10580	3016774	33694216710	00	0.00	N	5	-800
40	20240819	11510	13350	15340	11380	15866476	219467166760	00	0.00	N	5	-1570
41	20240812	13080	13100	13530	12510	9390977	122841280090	00	0.00	N	2	330
42	20240805	12750	10200	12920	8650	17546668	206413729030	00	0.00	N	2	2650
43	20240729	10100	9480	10450	9260	2413769	24017458220	00	0.00	N	2	640
44	20240722	9460	9030	9470	8900	891767	8225409800	00	0.00	N	2	400
45	20240715	9060	9350	9420	8850	766726	6981922070	00	0.00	N	5	-220
46	20240708	9280	9210	9720	9030	1239446	11597315200	00	0.00	N	2	30
47	20240701	9250	9910	10380	9050	1669029	15914770610	00	0.00	N	5	-600
48	20240624	9850	10110	10140	9770	433444	4300580480	00	0.00	N	5	-170
49	20240617	10020	10700	10900	10010	670879	6919554880	00	0.00	N	5	-640
50	20240610	10660	9880	11070	9730	1223293	12787751990	00	0.00	N	2	700
51	20240603	9960	10030	10210	9840	354857	3539563710	00	0.00	N	5	-80
52	20240527	10040	10060	10270	9890	501377	5037181890	00	0.00	N	5	-20
53	20240520	10060	10860	10890	10000	509473	5293277960	00	0.00	N	5	-660
54	20240513	10720	10770	11240	10330	568171	6136650670	00	0.00	N	2	80
55	20240507	10640	10630	10920	10470	407826	4342823220	00	0.00	N	2	100
56	20240429	10540	10090	10660	10090	318595	3337046330	00	0.00	N	2	450
57	20240422	10090	9830	10200	9790	489139	4888408750	00	0.00	N	2	390
58	20240415	9700	10890	10980	9630	1105067	11149050390	00	0.00	N	5	-1300
59	20240408	11000	11150	11290	10890	406531	4498229100	00	0.00	N	5	-150
60	20240401	11150	11810	11980	11100	648985	7498435500	00	0.00	N	5	-650
61	20240325	11800	12730	12730	11700	1046623	12721842690	00	0.00	N	5	-880
62	20240318	12680	11560	12710	11000	2316331	27544890830	00	0.00	N	2	1200
63	20240311	11480	11410	11940	11200	831486	9601208740	00	0.00	N	2	20
64	20240304	11460	12590	12850	11210	1046425	12431073890	00	0.00	N	5	-1090
65	20240226	12550	12780	12890	11920	856909	10649822290	00	0.00	N	5	-150
66	20240219	12700	12530	13210	12210	1854280	23753738440	00	0.00	N	2	190
67	20240213	12510	12070	12530	11780	861030	10430548470	00	0.00	N	2	460
68	20240205	12050	11130	12130	10880	1195663	13924884610	00	0.00	N	2	920
69	20240129	11130	10550	11600	10350	2006591	22092514010	00	0.00	N	2	590
70	20240122	10540	10460	10990	10360	721123	7676274200	00	0.00	N	2	160
71	20240115	10380	11640	11900	10340	1152065	12613593450	00	0.00	N	5	-1270
72	20240108	11650	11530	12140	11400	1180473	13968611500	00	0.00	N	2	110
73	20240102	11540	11440	11900	11300	933716	10829848560	00	0.00	N	2	100
74	20231226	11440	11500	11710	11130	689631	7866950460	00	0.00	N	2	30
75	20231218	11410	11840	11900	11150	1506596	17169431710	00	0.00	N	5	-410
76	20231211	11820	13310	13400	11790	2698080	33256091610	00	0.00	N	5	-1450
77	20231204	13270	12010	13600	11880	5411945	69874016130	00	0.00	N	2	1220
78	20231127	12050	11400	12260	11350	2225181	26141743390	00	0.00	N	2	730
79	20231120	11320	10900	11500	10800	1011244	11176143900	00	0.00	N	2	460
80	20231113	10860	11270	11560	10770	1154766	12908466720	00	0.00	N	5	-290
81	20231106	11150	10550	11730	10530	1986627	22335057470	00	0.00	N	2	870
82	20231030	10280	9640	10350	9570	1217775	12122617210	00	0.00	N	2	590
83	20231023	9690	9930	10420	9640	1310845	13113825870	00	0.00	N	5	-330
84	20231016	10020	10520	11150	9950	1722986	18041743780	00	0.00	N	5	-480
85	20231010	10500	10370	10730	9820	1677738	17203770120	00	0.00	N	2	170
86	20231004	10330	11300	11360	10060	1540467	16270741360	00	0.00	N	5	-1040
87	20230925	11370	11380	11510	10900	1269419	14181846600	00	0.00	N	5	-20
88	20230918	11390	12490	12780	11330	2263216	27024455170	00	0.00	N	5	-1100
89	20230911	12490	12750	13290	12300	3322226	42414112530	00	0.00	N	5	-300
90	20230904	12790	12340	13410	12330	3890141	49741843560	00	0.00	N	2	640
91	20230828	12150	11040	12940	11040	5054059	61451984750	00	0.00	N	2	1150
92	20230821	11000	11830	13000	10560	9254340	107730069930	00	0.00	N	5	-600
93	20230814	11600	12430	12600	11510	4332970	51645301820	00	0.00	N	5	-960
94	20230807	12560	14700	15230	12220	14911194	198864532210	00	0.00	N	5	-1850
95	20230731	14410	11450	16210	11400	33183520	478141468090	00	0.00	N	2	3250
96	20230724	11160	11810	13220	10990	9183472	110085043570	00	0.00	N	5	-590
97	20230717	11750	11960	12670	11390	5268283	62739966320	00	0.00	N	5	-110
98	20230710	11860	11520	12340	11340	2236593	26352696990	00	0.00	N	2	340
99	20230703	11520	12360	13690	11450	3205542	40114078820	00	0.00	N	5	-710
100	20230626	12230	13090	13370	12080	2178481	27465637710	00	0.00	N	5	-860
101	20230619	13090	14470	14500	13030	2472109	33897561100	00	0.00	N	5	-1390
102	20230612	14480	15850	15950	14370	3052080	46229183890	00	0.00	N	5	-1370
103	20230605	15850	16710	16860	15810	2066378	33519647900	00	0.00	N	5	-850
104	20230530	16700	16850	17760	16450	6375941	108303504850	00	0.00	N	5	-110
105	20230522	16810	17620	19080	16770	3761983	66474140100	00	0.00	N	5	-810
106	20230515	17620	19600	19600	17620	2217819	40483105880	00	0.00	N	5	-2110
107	20230508	19730	21200	22000	19200	1849862	38066398840	00	0.00	N	5	-2070
108	20230502	21800	20650	22100	20650	980550	20940494300	00	0.00	N	2	1000
109	20230424	20800	21850	22350	20100	2867624	60554952100	00	0.00	N	5	-850
110	20230417	21650	22500	25450	21100	4901025	112063442800	00	0.00	N	5	-850
111	20230410	22500	21450	22950	20150	2141068	45768658750	00	0.00	N	2	950
112	20230403	21550	21000	22200	20350	1570622	33690415250	00	0.00	N	2	450
113	20230327	21100	21250	21850	20650	1059859	22417802100	00	0.00	N	5	-100
114	20230320	21200	21550	21750	20650	1518508	32315931050	00	0.00	N	5	-200
115	20230313	21400	21200	21700	19700	2318462	48049528320	00	0.00	N	2	100
116	20230306	21300	23050	23450	21000	2186029	48557354400	00	0.00	N	5	-1600
117	20230227	22900	24050	24150	22650	1596753	36919746150	00	0.00	N	5	-1150
118	20230220	24050	28150	28850	23500	2156699	55226345800	00	0.00	N	5	-4100
119	20230213	28150	28000	29050	27500	871048	24556739100	00	0.00	N	3	0
120	20230206	28150	29150	30100	28050	1004919	29369562850	00	0.00	N	5	-1150
121	20230130	29300	29750	29950	28250	1127298	32650647700	00	0.00	N	5	-450
122	20230125	29750	29150	30000	28650	480705	14162702500	00	0.00	N	2	650
123	20230116	29100	30250	30600	28850	796708	23547947500	00	0.00	N	5	-1100
124	20230109	30200	30700	31100	30100	1076772	32931378050	00	0.00	N	5	-450
125	20230102	30650	30150	30900	27400	1517740	44721713100	00	0.00	N	2	500
126	20221226	30150	32400	34350	29100	1876443	59873142150	00	0.00	N	5	-2000
127	20221219	32150	32900	33550	31300	1204901	38969635850	00	0.00	N	5	-600
128	20221212	32750	33100	34500	30600	2275735	73551403350	00	0.00	N	5	-100
129	20221205	32850	32700	34150	32450	1392621	46118788662	00	0.00	N	2	850
130	20221128	32000	32700	33500	31000	1304068	42395808250	00	0.00	N	5	-650
131	20221121	32650	35000	35100	32150	1501217	49613474450	00	0.00	N	5	-2450
132	20221114	35100	34000	36050	33550	1741133	60707474450	00	0.00	N	2	1200
133	20221107	33900	31450	34250	31200	1932982	63800923250	00	0.00	N	2	2450
134	20221031	31450	29800	31800	29200	1576327	47987896150	00	0.00	N	2	1750
135	20221024	29700	28600	30000	28400	1274392	37231519900	00	0.00	N	2	1750
136	20221017	27950	27200	29250	26450	2024564	57408780800	00	0.00	N	2	450
137	20221011	27500	26700	27600	25050	1465485	38555831500	00	0.00	N	2	550
138	20221004	26950	27150	28250	26750	1473340	40518179650	00	0.00	N	2	350
139	20220926	26600	27450	28150	25950	1458848	39459115150	00	0.00	N	5	-1300
140	20220919	27900	31050	31350	27850	1458725	43027807400	00	0.00	N	5	-3300
141	20220913	31200	32300	32900	30800	1198721	38318346050	00	0.00	N	5	-600
142	20220905	31800	33050	33300	31150	1236089	39550429550	00	0.00	N	5	-1400
143	20220829	33200	33400	35350	33150	1547769	52770304544	00	0.00	N	5	-1650
144	20220822	34850	36300	36750	34150	1507234	53165583850	00	0.00	N	5	-1750
145	20220816	36600	38800	39100	36600	1479929	55735853900	00	0.00	N	5	-2050
146	20220808	38650	40350	40600	38250	2311775	90907156750	00	0.00	N	5	-1600
147	20220801	40250	40300	40600	38950	2152813	85407685400	00	0.00	N	5	-50
148	20220725	40300	43950	44500	39750	2042317	85732566100	00	0.00	N	5	-3600
149	20220718	43900	47250	48700	43750	3326763	154787386700	00	0.00	N	5	-3100
150	20220711	47000	44900	50000	44400	6508896	313442645450	00	0.00	N	2	3100
151	20220704	43900	38500	48500	38500	4355163	193473328050	00	0.00	N	2	6000
152	20220627	37900	39300	40800	37500	1318728	51755700550	00	0.00	N	5	-1200
153	20220620	39100	38150	39250	36000	1176918	44068566550	00	0.00	N	2	750
154	20220613	38350	42200	42400	35600	2266294	87966085350	00	0.00	N	5	-4950
155	20220607	43300	49200	49300	43050	2233260	102263080150	00	0.00	N	5	-6100
156	20220530	49400	48700	50000	47800	811602	39829666100	00	0.00	N	2	1100
157	20220523	48300	48450	48800	47250	1026131	49332936650	00	0.00	N	2	100
158	20220516	48200	48300	48850	46550	1409526	67290075300	00	0.00	N	2	700
159	20220509	47500	46050	51100	44200	1490981	71118829650	00	0.00	N	2	1650
160	20220502	45850	45250	47500	45100	408487	18995714650	00	0.00	N	2	250
161	20220425	45600	47900	47950	44550	899305	41341194050	00	0.00	N	5	-2850
162	20220418	48450	48450	50600	47000	977531	47673483800	00	0.00	N	5	-50
163	20220411	48500	52600	53000	48300	1618992	82143088850	00	0.00	N	5	-4800
164	20220404	53300	54800	55900	52800	1036539	56855019400	00	0.00	N	5	-1500
165	20220328	54800	58600	58900	54200	1916818	108800534000	00	0.00	N	5	-3700
166	20220321	58500	58300	59200	55300	2525226	144215248000	00	0.00	N	5	-200
167	20220314	58700	53900	60000	53600	5552528	321371102500	00	0.00	N	2	4800
168	20220307	53900	55500	56800	52500	2408812	132579243800	00	0.00	N	5	-1800
169	20220228	55700	53200	56900	52400	3238637	177341487000	00	0.00	N	2	2700
170	20220221	53000	53500	56400	51300	6871387	369082593600	00	0.00	N	5	-1300
171	20220214	54300	60600	62100	51500	10622934	601598328000	00	0.00	N	5	-5700
172	20220207	60000	70700	72600	59700	24767527	1641642774200	00	0.00	N	5	-7800
173	20220203	67800	66000	81000	64400	27100145	2015885291208	00	0.00	N	2	7300
174	20220124	60500	56600	61000	53500	10443506	605921740300	00	0.00	N	2	5500
175	20220117	55000	49050	55100	48200	2061454	107169722650	00	0.00	N	2	6600
176	20220110	48400	57400	57800	48150	2825379	150894234950	00	0.00	N	5	-8600
177	20220103	57000	55200	58200	53300	2770621	155644110400	00	0.00	N	2	1100
178	20211227	55900	56900	57600	53400	2564941	142287924600	00	0.00	N	2	1900
179	20211220	54000	56300	58000	52800	2632565	146755765800	00	0.00	N	5	-2300
180	20211213	56300	53400	57500	53200	3483628	193911325200	00	0.00	N	2	3300
181	20211206	53000	51200	54900	50500	3735361	197437028300	00	0.00	N	2	1800
182	20211129	51200	61000	62700	49950	16002223	908234941600	00	0.00	N	5	-6800
183	20211122	58000	54000	58900	49500	7750429	421265253750	00	0.00	N	2	4300
184	20211115	53700	50300	54100	50000	4518512	237511873200	00	0.00	N	2	4050
185	20211108	49650	47400	52400	42600	6656087	324945511550	00	0.00	N	2	950
186	20211101	48700	46050	49950	46050	3243099	156833437550	00	0.00	N	2	2900
187	20211025	45800	47200	47250	45250	1302686	59833609200	00	0.00	N	5	-1200
188	20211018	47000	46550	48000	45500	1900209	88320978900	00	0.00	N	2	750
189	20211012	46250	43400	46900	42000	1315967	58927895900	00	0.00	N	2	2550
190	20211005	43700	44250	46500	42200	2004293	88575035100	00	0.00	N	5	-550
191	20210927	44250	49400	49450	43700	3190496	147411371850	00	0.00	N	5	-5100
192	20210923	49350	48100	50600	47750	2401716	118709677050	00	0.00	N	2	1100
193	20210913	48250	42950	49100	42550	11457950	524731808600	00	0.00	N	2	7300
194	20210906	40950	47200	47350	40400	5436263	236504073650	00	0.00	N	5	-6200
195	20210830	47150	52800	52900	45550	6529292	316884329100	00	0.00	N	5	-5650
196	20210823	52800	53100	53400	50200	5944967	307486505000	00	0.00	N	2	200
197	20210817	52600	58000	59500	52000	7470415	418267717000	00	0.00	N	5	-6400
198	20210809	59000	58200	68900	57200	20617822	1298360979000	00	0.00	N	2	1100
199	20210802	57900	56800	59500	55100	5609108	323398860000	00	0.00	N	2	1500
200	20210726	56400	57500	60200	54900	6754549	388851098800	00	0.00	N	5	-600
201	20210719	57000	63700	64800	54900	16485338	972603063900	00	0.00	N	5	-4000
202	20210716	61000	57000	66700	56900	18438286	1131295199000	00	0.00	N	2	61000